Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 20.75
-0.26 (-1.24%)
Aug 14, 2026, 4:00 PM EST
TSX:CSH.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21.00 | 21.12 | 20.71 | 20.75 | 20.75 | -1.24% | 508,734 |
| Aug 13, 2026 | 21.35 | 21.50 | 20.92 | 21.01 | 21.01 | -0.76% | 483,733 |
| Aug 12, 2026 | 21.10 | 21.52 | 20.77 | 21.17 | 21.17 | 0.09% | 1,057,418 |
| Aug 11, 2026 | 21.21 | 21.34 | 21.09 | 21.15 | 21.15 | 0.24% | 466,223 |
| Aug 10, 2026 | 21.33 | 21.48 | 21.00 | 21.10 | 21.10 | -1.49% | 625,918 |
| Aug 7, 2026 | 21.92 | 21.92 | 21.00 | 21.42 | 21.42 | -2.77% | 1,168,842 |
| Aug 6, 2026 | 22.01 | 22.13 | 21.85 | 22.03 | 22.03 | -0.23% | 476,046 |
| Aug 5, 2026 | 22.10 | 22.20 | 21.86 | 22.08 | 22.08 | 0.87% | 331,643 |
| Aug 4, 2026 | 22.52 | 22.57 | 21.88 | 21.89 | 21.89 | -3.10% | 562,786 |
| Jul 31, 2026 | 22.74 | 22.78 | 22.50 | 22.59 | 22.59 | -0.74% | 271,123 |
| Jul 30, 2026 | 22.86 | 23.13 | 22.68 | 22.81 | 22.76 | -0.91% | 197,360 |
| Jul 29, 2026 | 23.26 | 23.26 | 22.86 | 23.02 | 22.97 | -0.78% | 213,046 |
| Jul 28, 2026 | 23.20 | 23.38 | 23.03 | 23.20 | 23.15 | 0.04% | 248,758 |
| Jul 27, 2026 | 23.07 | 23.20 | 22.77 | 23.19 | 23.14 | 1.18% | 442,249 |
| Jul 24, 2026 | 22.43 | 22.92 | 22.26 | 22.92 | 22.87 | 2.87% | 253,963 |
| Jul 23, 2026 | 22.26 | 22.47 | 22.09 | 22.28 | 22.23 | -0.09% | 384,072 |
| Jul 22, 2026 | 22.40 | 22.67 | 22.30 | 22.30 | 22.25 | -1.63% | 221,671 |
| Jul 21, 2026 | 22.70 | 22.90 | 22.49 | 22.67 | 22.62 | -0.09% | 187,159 |
| Jul 20, 2026 | 22.90 | 23.03 | 22.67 | 22.69 | 22.64 | -1.48% | 218,048 |
| Jul 17, 2026 | 22.74 | 23.08 | 22.74 | 23.03 | 22.98 | 0.83% | 139,852 |
| Jul 16, 2026 | 22.72 | 23.14 | 22.56 | 22.84 | 22.79 | 0.13% | 279,842 |
| Jul 15, 2026 | 22.75 | 23.06 | 22.53 | 22.81 | 22.76 | -0.13% | 300,097 |
| Jul 14, 2026 | 22.87 | 23.15 | 22.82 | 22.84 | 22.79 | -0.48% | 163,804 |
| Jul 13, 2026 | 22.92 | 23.19 | 22.90 | 22.95 | 22.90 | -0.26% | 201,406 |
| Jul 10, 2026 | 23.22 | 23.31 | 22.93 | 23.01 | 22.96 | -0.90% | 262,410 |
| Jul 9, 2026 | 23.01 | 23.29 | 22.95 | 23.22 | 23.17 | 0.78% | 248,034 |
| Jul 8, 2026 | 22.93 | 23.26 | 22.81 | 23.04 | 22.99 | -0.13% | 414,681 |
| Jul 7, 2026 | 22.76 | 23.34 | 22.76 | 23.07 | 23.02 | -0.60% | 452,889 |
| Jul 6, 2026 | 23.38 | 23.38 | 22.90 | 23.21 | 23.16 | -0.26% | 266,396 |
| Jul 3, 2026 | 22.95 | 23.31 | 22.91 | 23.27 | 23.22 | 0.95% | 83,867 |
| Jul 2, 2026 | 22.56 | 23.13 | 22.04 | 23.05 | 23.00 | 3.13% | 574,137 |
| Jun 30, 2026 | 22.51 | 22.60 | 22.26 | 22.35 | 22.30 | -0.08% | 438,778 |
| Jun 29, 2026 | 22.34 | 22.60 | 22.24 | 22.42 | 22.32 | 0.31% | 254,462 |
| Jun 26, 2026 | 22.60 | 22.76 | 22.27 | 22.35 | 22.25 | -1.02% | 603,823 |
| Jun 25, 2026 | 22.54 | 22.79 | 22.53 | 22.58 | 22.48 | -0.18% | 325,199 |
| Jun 24, 2026 | 22.15 | 22.62 | 22.15 | 22.62 | 22.52 | 1.94% | 804,826 |
| Jun 23, 2026 | 21.79 | 22.38 | 21.79 | 22.19 | 22.09 | 1.88% | 1,000,571 |
| Jun 22, 2026 | 21.57 | 21.81 | 21.35 | 21.78 | 21.68 | 0.93% | 408,516 |
| Jun 19, 2026 | 21.46 | 21.79 | 21.40 | 21.58 | 21.48 | 0.28% | 858,155 |
| Jun 18, 2026 | 21.12 | 21.80 | 21.06 | 21.52 | 21.42 | 2.04% | 581,370 |
| Jun 17, 2026 | 21.10 | 21.25 | 20.97 | 21.09 | 20.99 | -0.19% | 445,135 |
| Jun 16, 2026 | 20.82 | 21.22 | 20.82 | 21.13 | 21.03 | 1.44% | 296,459 |
| Jun 15, 2026 | 21.00 | 21.08 | 20.63 | 20.83 | 20.73 | 0.53% | 518,700 |
| Jun 12, 2026 | 20.87 | 21.11 | 20.71 | 20.72 | 20.62 | -0.24% | 552,364 |
| Jun 11, 2026 | 21.11 | 21.31 | 20.77 | 20.77 | 20.67 | -1.84% | 920,446 |
| Jun 10, 2026 | 21.32 | 21.36 | 20.99 | 21.16 | 21.06 | -0.33% | 328,106 |
| Jun 9, 2026 | 21.44 | 21.67 | 21.20 | 21.23 | 21.13 | -0.79% | 623,213 |
| Jun 8, 2026 | 21.41 | 21.55 | 21.08 | 21.40 | 21.30 | -0.28% | 640,744 |
| Jun 5, 2026 | 20.67 | 21.60 | 20.67 | 21.46 | 21.36 | 3.87% | 557,350 |
| Jun 4, 2026 | 20.33 | 20.67 | 20.31 | 20.66 | 20.57 | -0.34% | 381,398 |